Home > Quotes > FBSS > Historical Prices

Fauquier Bankshares, Inc. Historical Stock Prices

FBSS 
$12.25
*  
0.08
  negative  
0.65%
Get FBSS Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  12.17  12.25  12.1601  12.25 650
06/18/2013 12.1601 12.25 12.1601 12.25 650
06/17/2013 12.35 12.35 12.33 12.33 300
06/14/2013 12.29 12.3 12.27 12.3 3,500
06/13/2013 12.06 12.3 12.06 12.3 1,530
06/12/2013 12.07 12.3 12.05 12.05 3,031
06/11/2013 12.249 12.25 12.04 12.04 6,616
06/10/2013 12.1 12.24 12.1 12.24 700
06/07/2013 12.2 12.2 12.1862 12.1862 1,100
06/06/2013 12.2 12.2 12.2 12.2 1,709
06/05/2013 12.1 12.15 12.1 12.15 1,189
06/04/2013 12.07 12.13 11.925 12.13 16,500
06/03/2013 12.245 12.245 12.245 12.245 100
05/31/2013 12.24 12.24 12.04 12.24 5,904
05/30/2013 12.09 12.145 12.0401 12.145 1,200
05/29/2013 12.05 12.05 12.05 12.05 100
05/28/2013 12.2499 12.2499 12.22 12.22 300
05/24/2013 12.08 12.2166 12.08 12.2166 400
05/23/2013 12.1 12.24 12.1 12.24 600
05/22/2013 12.09 12.09 12.09 12.09 00
05/21/2013 11.8125 12.232 11.8125 12.09 400
05/20/2013 12.19 12.2 12.19 12.2 8,250
05/17/2013 12.2 12.2 12.1994 12.1994 250
05/16/2013 12.2 12.2 12.2 12.2 160
05/15/2013 12.02 12.02 12.02 12.02 273
05/14/2013 12.0218 12.04 12.0218 12.04 320
05/13/2013 12.1 12.2 12.1 12.2 2,400
05/10/2013 12.1 12.1 12.1 12.1 1,000
05/09/2013 12.02 12.175 12.02 12.175 1,300
05/08/2013 12.2 12.2 12.2 12.2 00
05/07/2013 12.2 12.2 12.2 12.2 00
05/06/2013 12.05 12.2 12.02 12.2 7,619
05/03/2013 12.15 12.2 12.15 12.15 2,401
05/02/2013 12.2 12.2 12.2 12.2 00
05/01/2013 12.2 12.2 12.2 12.2 00
04/30/2013 12.2 12.2 12.2 12.2 00
04/29/2013 12.2 12.2 12.2 12.2 570
04/26/2013 12.0201 12.0201 12.0201 12.0201 250
04/25/2013 12.2 12.2 12.2 12.2 100
04/24/2013 12.15 12.2 12.05 12.05 1,030
04/23/2013 12.19 12.19 12.19 12.19 224
04/22/2013 12.06 12.2 12.06 12.2 770
04/19/2013 12.02 12.02 12.02 12.02 800
04/18/2013 12.2 12.2 12.2 12.2 00
04/17/2013 12.2 12.2 12.2 12.2 00
04/16/2013 12.05 12.2 12.02 12.2 8,072
04/15/2013 12.09 12.2 12.09 12.15 9,417
04/12/2013 12.14 12.1999 12.14 12.1999 1,278
04/11/2013 12.02 12.02 12.02 12.02 200
04/10/2013 12.14 12.14 12 12 939
04/09/2013 12.15 12.15 12.15 12.15 00
04/08/2013 11.97 12.15 11.97 12.15 1,031
04/05/2013 12 12.01 12 12.01 500
04/04/2013 12.13 12.13 12 12 400
04/03/2013 12.09 12.1 12.09 12.1 400
04/02/2013 11.98 12.092 11.98 12.09 3,340
04/01/2013 12.04 12.04 11.9999 11.9999 892
03/28/2013 12 12.01 11.95 12 2,432
03/27/2013 12 12 11.994 11.994 4,353
03/26/2013 12.02 12.096 12 12 974
03/25/2013 11.99 12.09 11.99 12 5,612
03/22/2013 11.96 12.09 11.96 12.04 3,634
03/21/2013 12.1 12.1 11.9101 11.9101 350
03/20/2013 11.96 12.1 11.96 12.1 1,256
03/19/2013 12.17 12.2 12 12.02 3,912
03/18/2013 12.24 12.24 12.1701 12.1701 381
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.